Australia markets open in 18 minutes

Ubisoft Entertainment SA (UBSFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.9200-0.2500 (-4.84%)
At close: 03:36PM EST
Time period:
20 Feb 2023 - 20 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20245.01005.01004.90004.92004.920023,177
16 Feb 20245.19005.20005.14005.17005.17005,300
15 Feb 20245.20005.25005.20005.23005.230027,800
14 Feb 20245.13005.21005.13005.18005.180064,100
13 Feb 20245.04005.05004.95004.99004.990033,900
12 Feb 20245.04005.11005.00005.05005.050063,100
09 Feb 20244.94004.95004.81004.86004.8600190,700
08 Feb 20244.23004.62004.19004.60004.600054,400
07 Feb 20244.16004.18004.13004.14004.140020,300
06 Feb 20244.18004.23004.16004.22004.220055,700
05 Feb 20244.36004.36004.31004.34004.340018,800
02 Feb 20244.35004.35004.30004.32004.320024,400
01 Feb 20244.37004.37004.34004.35004.350014,500
31 Jan 20244.37004.42004.36004.36004.360026,200
30 Jan 20244.37004.37004.34004.36004.360016,400
29 Jan 20244.29004.37004.29004.36004.360012,400
26 Jan 20244.42004.43004.38004.39004.390022,300
25 Jan 20244.33004.38004.31004.38004.380026,600
24 Jan 20244.52004.54004.46004.47004.470038,300
23 Jan 20244.40004.40004.36004.40004.400031,900
22 Jan 20244.25004.31004.23004.30004.300059,100
19 Jan 20244.27004.31004.25004.29004.290020,000
18 Jan 20244.23004.27004.21004.26004.260093,000
17 Jan 20244.26004.26004.17004.21004.210053,600
16 Jan 20244.60004.60004.45004.46004.460037,900
12 Jan 20244.78004.79004.75004.78004.78004,100
11 Jan 20244.79004.79004.74004.76004.760018,300
10 Jan 20244.88004.88004.82004.84004.840011,200
09 Jan 20244.88004.90004.86004.90004.900010,200
08 Jan 20244.91004.95004.91004.94004.940014,100
05 Jan 20244.74004.89004.73004.85004.850027,000
04 Jan 20245.05005.05005.00005.01005.01005,200
03 Jan 20244.99005.02004.98005.00005.000020,800
02 Jan 20245.14005.14005.07005.07005.070017,100
29 Dec 20235.02005.06005.02005.06005.060011,500
28 Dec 20235.09005.12005.03005.07005.070010,300
27 Dec 20235.16005.17005.11005.12005.120011,400
26 Dec 20235.20005.23005.18005.23005.230029,200
22 Dec 20235.11005.18005.10005.18005.180066,300
21 Dec 20235.28005.31005.22005.24005.240038,000
20 Dec 20235.15005.20005.15005.15005.150056,900
19 Dec 20235.21005.23005.21005.21005.21008,300
18 Dec 20235.09005.14005.07005.12005.120016,700
15 Dec 20235.16005.20005.14005.15005.150013,500
14 Dec 20235.20005.26005.14005.18005.180035,900
13 Dec 20235.01005.09004.99005.09005.090050,400
12 Dec 20235.02005.02004.94004.98004.980012,400
11 Dec 20235.00005.13004.96005.13005.130024,900
08 Dec 20235.12005.18005.12005.18005.18009,300
07 Dec 20235.31005.34005.30005.32005.32006,500
06 Dec 20235.30005.31005.26005.28005.280010,000
05 Dec 20235.32005.37005.28005.30005.300015,200
04 Dec 20235.45005.45005.36005.38005.380016,800
01 Dec 20235.55005.60005.52005.58005.580011,900
30 Nov 20235.60005.65005.60005.65005.65007,500
29 Nov 20235.72005.81005.69005.77005.770010,000
28 Nov 20235.88005.90005.80005.82005.820019,300
27 Nov 20236.40006.45006.14006.14006.140036,700
24 Nov 20236.46006.46006.40006.42006.42001,200
22 Nov 20236.50006.50006.44006.46006.460010,000
21 Nov 20236.53006.57006.53006.56006.56005,200
20 Nov 20236.47006.56006.47006.55006.550019,500
17 Nov 20236.44006.44006.41006.43006.43007,000
16 Nov 20236.47006.47006.37006.38006.380016,200
15 Nov 20236.47006.47006.44006.44006.44004,200
14 Nov 20236.41006.48006.41006.48006.480015,900
13 Nov 20236.15006.26006.14006.26006.26005,000
10 Nov 20236.19006.20006.19006.20006.20006,300
09 Nov 20236.21006.27006.20006.21006.21008,200
08 Nov 20236.03006.11006.03006.06006.06004,500
07 Nov 20235.98006.00005.96005.99005.9900900
06 Nov 20236.05006.05005.95005.95005.95006,400
03 Nov 20236.00006.04005.99006.02006.020026,100
02 Nov 20235.94005.94005.84005.88005.880032,400
01 Nov 20235.66005.69005.62005.67005.67007,200
31 Oct 20235.69005.69005.58005.64005.640022,100
30 Oct 20235.60005.60005.52005.55005.550013,600
27 Oct 20235.83005.83005.66005.67005.670013,200
26 Oct 20235.42005.69005.34005.67005.670017,000
25 Oct 20235.41005.42005.36005.39005.390019,500
24 Oct 20235.65005.65005.62005.64005.6400125,300
23 Oct 20235.52005.66005.50005.63005.63007,200
20 Oct 20235.61005.61005.57005.59005.590029,900
19 Oct 20235.76005.76005.71005.72005.720010,500
18 Oct 20235.75005.80005.75005.76005.760012,900
17 Oct 20235.82005.85005.80005.81005.81003,500
16 Oct 20236.08006.09006.05006.06006.060069,400
13 Oct 20236.03006.05005.97005.97005.970013,700
12 Oct 20235.83006.00005.80005.94005.940015,900
11 Oct 20235.73005.75005.64005.65005.650021,800
10 Oct 20235.64005.93005.61005.75005.750038,600
09 Oct 20236.05006.06006.02006.06006.060017,800
06 Oct 20235.87006.02005.86006.02006.020023,400
05 Oct 20235.99005.99005.85005.89005.890028,500
04 Oct 20236.00006.03005.97006.01006.010018,200
03 Oct 20236.04006.05005.98005.98005.980014,500
02 Oct 20236.28006.28006.20006.23006.23005,300
29 Sept 20236.40006.50006.40006.44006.44007,800
28 Sept 20236.05006.15006.05006.13006.130010,500
27 Sept 20236.29006.31006.16006.24006.240011,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...